Baron Health Care Fund Institutional Shares (BHCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.69
+0.07 (0.40%)
Jun 4, 2025, 4:00 PM EDT
BHCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.34% |
| Jun 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.40% |
| Jun 3, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.34% |
| Jun 2, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.23% |
| May 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.23% |
| May 29, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.46% |
| May 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.68% |
| May 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.21% |
| May 23, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% |
| May 22, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.46% |
| May 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.80% |
| May 20, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.06% |
| May 19, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| May 16, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.31% |
| May 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.10% |
| May 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.37% |
| May 13, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.12% |
| May 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.57% |
| May 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.91% |
| May 8, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.34% |
| May 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.51% |
| May 6, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -3.05% |
| May 5, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.05% |
| May 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.55% |
| May 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -2.16% |
| Apr 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.65% |
| Apr 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.60% |
| Apr 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.05% |
| Apr 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.61% |
| Apr 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.51% |
| Apr 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.07% |
| Apr 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.78% |
| Apr 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -2.41% |
| Apr 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.00% |
| Apr 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.99% |
| Apr 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.44% |
| Apr 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.22% |
| Apr 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.98% |
| Apr 10, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.80% |
| Apr 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 6.12% |
| Apr 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.15% |
| Apr 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -5.45% |
| Apr 3, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.03% |
| Apr 2, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.52% |
| Apr 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.70% |
| Mar 31, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Mar 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.06% |
| Mar 27, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.16% |
| Mar 26, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.20% |